KissMeData/217500/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2650	-100	5	-3.64	213855520	79034	93.37	2775	2805	2650	3575	1925	2750	2706.84	0.81	-40970	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	843	25.73	1.55	12	0.25	103.00	1705.00	5650	20230330	-53.10	2440	20230103	8.61	5650	-53.10	20230330	2440	8.61	20230103	5650	-53.10	20230330	2440	8.61	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
3	20231031	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2655	-95	5	-3.45	190483430	70238	82.98	2775	2805	2655	3575	1925	2750	2711.97	0.81	-37986	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	845	25.78	1.56	12	0.22	103.00	1705.00	5650	20230330	-53.01	2440	20230103	8.81	5650	-53.01	20230330	2440	8.81	20230103	5650	-53.01	20230330	2440	8.81	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
4	20231031	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2680	-70	5	-2.55	167440260	61582	72.75	2775	2805	2660	3575	1925	2750	2718.98	0.81	-33772	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	853	26.02	1.57	12	0.19	103.00	1705.00	5650	20230330	-52.57	2440	20230103	9.84	5650	-52.57	20230330	2440	9.84	20230103	5650	-52.57	20230330	2440	9.84	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
5	20231031	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2690	-60	5	-2.18	152799390	56094	66.27	2775	2805	2660	3575	1925	2750	2723.99	0.81	-29428	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	856	26.12	1.58	12	0.18	103.00	1705.00	5650	20230330	-52.39	2440	20230103	10.25	5650	-52.39	20230330	2440	10.25	20230103	5650	-52.39	20230330	2440	10.25	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
6	20231031	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2675	-75	5	-2.73	133786890	48981	57.87	2775	2805	2670	3575	1925	2750	2731.40	0.81	-28260	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	851	25.97	1.57	12	0.15	103.00	1705.00	5650	20230330	-52.65	2440	20230103	9.63	5650	-52.65	20230330	2440	9.63	20230103	5650	-52.65	20230330	2440	9.63	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
7	20231031	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2745	-5	5	-0.18	91756310	33374	39.43	2775	2805	2695	3575	1925	2750	2749.34	0.81	-22397	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	873	26.65	1.61	12	0.10	103.00	1705.00	5650	20230330	-51.42	2440	20230103	12.50	5650	-51.42	20230330	2440	12.50	20230103	5650	-51.42	20230330	2440	12.50	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
8	20231031	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2740	-10	5	-0.36	79179220	28737	33.95	2775	2805	2695	3575	1925	2750	2755.31	0.81	-19356	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	872	26.60	1.61	12	0.09	103.00	1705.00	5650	20230330	-51.50	2440	20230103	12.30	5650	-51.50	20230330	2440	12.30	20230103	5650	-51.50	20230330	2440	12.30	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
9	20231031	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2795	45	2	1.64	18598855	6648	7.85	2775	2805	2775	3575	1925	2750	2797.66	0.81	1242	2890	2820	2725	2655	2560	2855	2690	32	825	100	1920	5	1	31812000	889	27.14	1.64	12	0.02	103.00	1705.00	5650	20230330	-50.53	2440	20230103	14.55	5650	-50.53	20230330	2440	14.55	20230103	5650	-50.53	20230330	2440	14.55	20230103	4.89	N	217500	100	31 억	258189	N	N	N	N
10	20231030	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2750	50	2	1.85	229367085	84234	136.89	2630	2795	2630	3510	1890	2700	2722.94	0.70	34462	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	875	26.70	1.61	12	0.26	103.00	1705.00	5650	20230330	-51.33	2440	20230103	12.70	5650	-51.33	20230330	2440	12.70	20230103	5650	-51.33	20230330	2440	12.70	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
11	20231030	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2755	55	2	2.04	217880860	80062	130.11	2630	2795	2630	3510	1890	2700	2721.40	0.70	33777	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	876	26.75	1.62	12	0.25	103.00	1705.00	5650	20230330	-51.24	2440	20230103	12.91	5650	-51.24	20230330	2440	12.91	20230103	5650	-51.24	20230330	2440	12.91	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
12	20231030	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2760	60	2	2.22	213321195	78411	127.43	2630	2795	2630	3510	1890	2700	2720.55	0.70	33324	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	878	26.80	1.62	12	0.25	103.00	1705.00	5650	20230330	-51.15	2440	20230103	13.11	5650	-51.15	20230330	2440	13.11	20230103	5650	-51.15	20230330	2440	13.11	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
13	20231030	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	80	2	2.96	199711450	73485	119.42	2630	2795	2630	3510	1890	2700	2717.72	0.70	32918	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	884	26.99	1.63	12	0.23	103.00	1705.00	5650	20230330	-50.80	2440	20230103	13.93	5650	-50.80	20230330	2440	13.93	20230103	5650	-50.80	20230330	2440	13.93	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
14	20231030	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2760	60	2	2.22	144346430	53519	86.98	2630	2780	2630	3510	1890	2700	2697.11	0.70	23740	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	878	26.80	1.62	12	0.17	103.00	1705.00	5650	20230330	-51.15	2440	20230103	13.11	5650	-51.15	20230330	2440	13.11	20230103	5650	-51.15	20230330	2440	13.11	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
15	20231030	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	80	2	2.96	137136125	50910	82.74	2630	2780	2630	3510	1890	2700	2693.70	0.70	22896	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	884	26.99	1.63	12	0.16	103.00	1705.00	5650	20230330	-50.80	2440	20230103	13.93	5650	-50.80	20230330	2440	13.93	20230103	5650	-50.80	20230330	2440	13.93	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
16	20231030	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2735	35	2	1.30	99463145	37187	60.43	2630	2745	2630	3510	1890	2700	2674.68	0.70	16080	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	870	26.55	1.60	12	0.12	103.00	1705.00	5650	20230330	-51.59	2440	20230103	12.09	5650	-51.59	20230330	2440	12.09	20230103	5650	-51.59	20230330	2440	12.09	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
17	20231030	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2660	-40	5	-1.48	48532990	18329	29.79	2630	2700	2630	3510	1890	2700	2647.88	0.70	4481	2793	2746	2703	2656	2613	2745	2655	32	810	100	1890	5	1	31812000	846	25.83	1.56	12	0.06	103.00	1705.00	5650	20230330	-52.92	2440	20230103	9.02	5650	-52.92	20230330	2440	9.02	20230103	5650	-52.92	20230330	2440	9.02	20230103	5.03	N	217500	100	31 억	222865	N	N	N	N
18	20231027	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2700	0	3	0.00	164906980	60914	38.65	2700	2750	2660	3510	1890	2700	2707.21	0.72	-6740	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	859	26.21	1.58	12	0.19	103.00	1705.00	5650	20230330	-52.21	2440	20230103	10.66	5650	-52.21	20230330	2440	10.66	20230103	5650	-52.21	20230330	2440	10.66	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
19	20231027	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2710	10	2	0.37	153075775	56527	35.87	2700	2750	2660	3510	1890	2700	2708.01	0.72	-6603	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	862	26.31	1.59	12	0.18	103.00	1705.00	5650	20230330	-52.04	2440	20230103	11.07	5650	-52.04	20230330	2440	11.07	20230103	5650	-52.04	20230330	2440	11.07	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
20	20231027	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2720	20	2	0.74	143740015	53052	33.66	2700	2750	2660	3510	1890	2700	2709.42	0.72	-8618	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	865	26.41	1.60	12	0.17	103.00	1705.00	5650	20230330	-51.86	2440	20230103	11.48	5650	-51.86	20230330	2440	11.48	20230103	5650	-51.86	20230330	2440	11.48	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
21	20231027	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2725	25	2	0.93	122808865	45308	28.75	2700	2750	2660	3510	1890	2700	2710.53	0.72	-8408	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	867	26.46	1.60	12	0.14	103.00	1705.00	5650	20230330	-51.77	2440	20230103	11.68	5650	-51.77	20230330	2440	11.68	20230103	5650	-51.77	20230330	2440	11.68	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
22	20231027	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2745	45	2	1.67	113943355	42049	26.68	2700	2750	2660	3510	1890	2700	2709.78	0.72	-6516	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	873	26.65	1.61	12	0.13	103.00	1705.00	5650	20230330	-51.42	2440	20230103	12.50	5650	-51.42	20230330	2440	12.50	20230103	5650	-51.42	20230330	2440	12.50	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
23	20231027	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2740	40	2	1.48	91140845	33728	21.40	2700	2750	2660	3510	1890	2700	2702.23	0.72	-7416	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	872	26.60	1.61	12	0.11	103.00	1705.00	5650	20230330	-51.50	2440	20230103	12.30	5650	-51.50	20230330	2440	12.30	20230103	5650	-51.50	20230330	2440	12.30	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
24	20231027	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2690	-10	5	-0.37	71868465	26629	16.90	2700	2750	2660	3510	1890	2700	2698.88	0.72	-9483	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	856	26.12	1.58	12	0.08	103.00	1705.00	5650	20230330	-52.39	2440	20230103	10.25	5650	-52.39	20230330	2440	10.25	20230103	5650	-52.39	20230330	2440	10.25	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
25	20231027	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2745	45	2	1.67	15231200	5616	3.56	2700	2745	2690	3510	1890	2700	2712.11	0.72	548	3013	2856	2758	2601	2503	2807	2552	32	810	100	1890	5	1	31812000	873	26.65	1.61	12	0.02	103.00	1705.00	5650	20230330	-51.42	2440	20230103	12.50	5650	-51.42	20230330	2440	12.50	20230103	5650	-51.42	20230330	2440	12.50	20230103	5.03	N	217500	100	31 억	229606	N	N	N	N
26	20231026	160914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2700	-115	5	-4.09	428591360	157492	284.68	2760	2915	2660	3655	1975	2815	2721.37	0.83	-33840	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	859	26.21	1.58	12	0.50	103.00	1705.00	5650	20230330	-52.21	2440	20230103	10.66	5650	-52.21	20230330	2440	10.66	20230103	5650	-52.21	20230330	2440	10.66	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
27	20231026	150914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2700	-115	5	-4.09	417874925	153516	277.50	2760	2915	2660	3655	1975	2815	2722.03	0.83	-33270	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	859	26.21	1.58	12	0.48	103.00	1705.00	5650	20230330	-52.21	2440	20230103	10.66	5650	-52.21	20230330	2440	10.66	20230103	5650	-52.21	20230330	2440	10.66	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
28	20231026	140916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	-155	5	-5.51	377949540	138593	250.52	2760	2915	2660	3655	1975	2815	2727.05	0.83	-36297	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	846	25.83	1.56	12	0.44	103.00	1705.00	5650	20230330	-52.92	2440	20230103	9.02	5650	-52.92	20230330	2440	9.02	20230103	5650	-52.92	20230330	2440	9.02	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
29	20231026	130914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2705	-110	5	-3.91	324132880	118605	214.39	2760	2915	2690	3655	1975	2815	2732.88	0.83	-22696	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	861	26.26	1.59	12	0.37	103.00	1705.00	5650	20230330	-52.12	2440	20230103	10.86	5650	-52.12	20230330	2440	10.86	20230103	5650	-52.12	20230330	2440	10.86	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
30	20231026	120907	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2695	-120	5	-4.26	310864475	113691	205.51	2760	2915	2690	3655	1975	2815	2734.29	0.83	-21115	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	857	26.17	1.58	12	0.36	103.00	1705.00	5650	20230330	-52.30	2440	20230103	10.45	5650	-52.30	20230330	2440	10.45	20230103	5650	-52.30	20230330	2440	10.45	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
31	20231026	110921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	-90	5	-3.20	245043005	89335	161.48	2760	2915	2695	3655	1975	2815	2742.97	0.83	-6237	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	867	26.46	1.60	12	0.28	103.00	1705.00	5650	20230330	-51.77	2440	20230103	11.68	5650	-51.77	20230330	2440	11.68	20230103	5650	-51.77	20230330	2440	11.68	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
32	20231026	100918	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2710	-105	5	-3.73	194158865	70548	127.52	2760	2915	2695	3655	1975	2815	2752.15	0.83	-7319	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	862	26.31	1.59	12	0.22	103.00	1705.00	5650	20230330	-52.04	2440	20230103	11.07	5650	-52.04	20230330	2440	11.07	20230103	5650	-52.04	20230330	2440	11.07	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
33	20231026	090915	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	-95	5	-3.37	23096800	8491	15.35	2760	2760	2700	3655	1975	2815	2720.15	0.83	-204	2921	2867	2826	2772	2731	2847	2752	32	840	100	1970	5	1	31812000	865	26.41	1.60	12	0.03	103.00	1705.00	5650	20230330	-51.86	2440	20230103	11.48	5650	-51.86	20230330	2440	11.48	20230103	5650	-51.86	20230330	2440	11.48	20230103	5.09	N	217500	100	31 억	263442	N	N	N	N
34	20231025	160917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	-20	5	-0.71	157078075	55273	51.30	2845	2880	2785	3685	1985	2835	2841.88	0.82	3939	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	896	27.33	1.65	12	0.17	103.00	1705.00	5650	20230330	-50.18	2440	20230103	15.37	5650	-50.18	20230330	2440	15.37	20230103	5650	-50.18	20230330	2440	15.37	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
35	20231025	150916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	5	2	0.18	149880380	52716	48.92	2845	2880	2785	3685	1985	2835	2843.17	0.82	4411	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	903	27.57	1.67	12	0.17	103.00	1705.00	5650	20230330	-49.73	2440	20230103	16.39	5650	-49.73	20230330	2440	16.39	20230103	5650	-49.73	20230330	2440	16.39	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
36	20231025	140910	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	5	2	0.18	136521540	47961	44.51	2845	2880	2785	3685	1985	2835	2846.51	0.82	4185	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	903	27.57	1.67	12	0.15	103.00	1705.00	5650	20230330	-49.73	2440	20230103	16.39	5650	-49.73	20230330	2440	16.39	20230103	5650	-49.73	20230330	2440	16.39	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
37	20231025	130912	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	-30	5	-1.06	130416340	45787	42.49	2845	2880	2785	3685	1985	2835	2848.33	0.82	2919	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	892	27.23	1.65	12	0.14	103.00	1705.00	5650	20230330	-50.35	2440	20230103	14.96	5650	-50.35	20230330	2440	14.96	20230103	5650	-50.35	20230330	2440	14.96	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
38	20231025	120913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	20	2	0.71	105721830	36997	34.33	2845	2880	2830	3685	1985	2835	2857.58	0.82	4588	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	908	27.72	1.67	12	0.12	103.00	1705.00	5650	20230330	-49.47	2440	20230103	17.01	5650	-49.47	20230330	2440	17.01	20230103	5650	-49.47	20230330	2440	17.01	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
39	20231025	110914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	30	2	1.06	44347600	15551	14.43	2845	2875	2830	3685	1985	2835	2851.75	0.82	2909	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	911	27.82	1.68	12	0.05	103.00	1705.00	5650	20230330	-49.29	2440	20230103	17.42	5650	-49.29	20230330	2440	17.42	20230103	5650	-49.29	20230330	2440	17.42	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
40	20231025	100915	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	20	2	0.71	33030880	11598	10.76	2845	2875	2830	3685	1985	2835	2847.98	0.82	4237	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	908	27.72	1.67	12	0.04	103.00	1705.00	5650	20230330	-49.47	2440	20230103	17.01	5650	-49.47	20230330	2440	17.01	20230103	5650	-49.47	20230330	2440	17.01	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
41	20231025	090911	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	20	2	0.71	11848660	4164	3.86	2845	2860	2830	3685	1985	2835	2845.50	0.82	1604	2981	2907	2761	2687	2541	2945	2725	32	850	100	1980	5	1	31812000	908	27.72	1.67	12	0.01	103.00	1705.00	5650	20230330	-49.47	2440	20230103	17.01	5650	-49.47	20230330	2440	17.01	20230103	5650	-49.47	20230330	2440	17.01	20230103	5.24	N	217500	100	31 억	259504	N	N	N	N
42	20231024	160852	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	120	2	4.42	294988845	107699	101.07	2715	2835	2615	3525	1905	2715	2738.83	0.68	43877	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	902	27.52	1.66	12	0.34	103.00	1705.00	5650	20230330	-49.82	2440	20230103	16.19	5650	-49.82	20230330	2440	16.19	20230103	5650	-49.82	20230330	2440	16.19	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
43	20231024	150906	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	110	2	4.05	271425800	99364	93.24	2715	2830	2615	3525	1905	2715	2731.63	0.68	40593	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	899	27.43	1.66	12	0.31	103.00	1705.00	5650	20230330	-50.00	2440	20230103	15.78	5650	-50.00	20230330	2440	15.78	20230103	5650	-50.00	20230330	2440	15.78	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
44	20231024	140850	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	80	2	2.95	240671285	88438	82.99	2715	2800	2615	3525	1905	2715	2721.36	0.68	30971	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	889	27.14	1.64	12	0.28	103.00	1705.00	5650	20230330	-50.53	2440	20230103	14.55	5650	-50.53	20230330	2440	14.55	20230103	5650	-50.53	20230330	2440	14.55	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
45	20231024	130856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2735	20	2	0.74	207102115	76350	71.65	2715	2800	2615	3525	1905	2715	2712.54	0.68	23014	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	870	26.55	1.60	12	0.24	103.00	1705.00	5650	20230330	-51.59	2440	20230103	12.09	5650	-51.59	20230330	2440	12.09	20230103	5650	-51.59	20230330	2440	12.09	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
46	20231024	120905	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	10	2	0.37	197528200	72856	68.37	2715	2800	2615	3525	1905	2715	2711.21	0.68	20002	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	867	26.46	1.60	12	0.23	103.00	1705.00	5650	20230330	-51.77	2440	20230103	11.68	5650	-51.77	20230330	2440	11.68	20230103	5650	-51.77	20230330	2440	11.68	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
47	20231024	110900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2700	-15	5	-0.55	166450330	61369	57.59	2715	2800	2615	3525	1905	2715	2712.29	0.68	12292	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	859	26.21	1.58	12	0.19	103.00	1705.00	5650	20230330	-52.21	2440	20230103	10.66	5650	-52.21	20230330	2440	10.66	20230103	5650	-52.21	20230330	2440	10.66	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
48	20231024	100852	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	5	2	0.18	89171100	32382	30.39	2715	2800	2715	3525	1905	2715	2753.72	0.68	9147	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	865	26.41	1.60	12	0.10	103.00	1705.00	5650	20230330	-51.86	2440	20230103	11.48	5650	-51.86	20230330	2440	11.48	20230103	5650	-51.86	20230330	2440	11.48	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
49	20231024	090900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2800	85	2	3.13	45608700	16605	15.58	2715	2800	2715	3525	1905	2715	2746.68	0.68	9418	2841	2777	2736	2672	2631	2810	2705	32	810	100	1900	5	1	31812000	891	27.18	1.64	12	0.05	103.00	1705.00	5650	20230330	-50.44	2440	20230103	14.75	5650	-50.44	20230330	2440	14.75	20230103	5650	-50.44	20230330	2440	14.75	20230103	5.19	N	217500	100	31 억	215629	N	N	N	N
50	20231023	160846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2715	-30	5	-1.09	274798340	100639	43.09	2700	2800	2695	3565	1925	2745	2730.54	0.58	30655	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	864	26.36	1.59	12	0.32	103.00	1705.00	5650	20230330	-51.95	2440	20230103	11.27	5650	-51.95	20230330	2440	11.27	20230103	5650	-51.95	20230330	2440	11.27	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
51	20231023	150852	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	-20	5	-0.73	241839165	88485	37.89	2700	2800	2695	3565	1925	2745	2733.11	0.58	30937	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	867	26.46	1.60	12	0.28	103.00	1705.00	5650	20230330	-51.77	2440	20230103	11.68	5650	-51.77	20230330	2440	11.68	20230103	5650	-51.77	20230330	2440	11.68	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
52	20231023	140849	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	-20	5	-0.73	216158555	79034	33.84	2700	2800	2695	3565	1925	2745	2735.01	0.58	27607	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	867	26.46	1.60	12	0.25	103.00	1705.00	5650	20230330	-51.77	2440	20230103	11.68	5650	-51.77	20230330	2440	11.68	20230103	5650	-51.77	20230330	2440	11.68	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
53	20231023	130856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	15	2	0.55	152359270	55488	23.76	2700	2800	2700	3565	1925	2745	2745.81	0.58	23265	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	878	26.80	1.62	12	0.17	103.00	1705.00	5650	20230330	-51.15	2440	20230103	13.11	5650	-51.15	20230330	2440	13.11	20230103	5650	-51.15	20230330	2440	13.11	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
54	20231023	120847	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	15	2	0.55	140124980	51022	21.85	2700	2800	2700	3565	1925	2745	2746.36	0.58	22383	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	878	26.80	1.62	12	0.16	103.00	1705.00	5650	20230330	-51.15	2440	20230103	13.11	5650	-51.15	20230330	2440	13.11	20230103	5650	-51.15	20230330	2440	13.11	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
55	20231023	110844	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	50	2	1.82	114555060	41755	17.88	2700	2800	2700	3565	1925	2745	2743.51	0.58	21696	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	889	27.14	1.64	12	0.13	103.00	1705.00	5650	20230330	-50.53	2440	20230103	14.55	5650	-50.53	20230330	2440	14.55	20230103	5650	-50.53	20230330	2440	14.55	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
56	20231023	100838	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	45	2	1.64	102335725	37374	16.00	2700	2800	2700	3565	1925	2745	2738.15	0.58	22237	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	888	27.09	1.64	12	0.12	103.00	1705.00	5650	20230330	-50.62	2440	20230103	14.34	5650	-50.62	20230330	2440	14.34	20230103	5650	-50.62	20230330	2440	14.34	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
57	20231023	090857	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	15	2	0.55	60202265	22193	9.50	2700	2760	2700	3565	1925	2745	2712.67	0.58	10384	2961	2852	2791	2682	2621	2822	2652	32	820	100	1920	5	1	31812000	878	26.80	1.62	12	0.07	103.00	1705.00	5650	20230330	-51.15	2440	20230103	13.11	5650	-51.15	20230330	2440	13.11	20230103	5650	-51.15	20230330	2440	13.11	20230103	5.25	N	217500	100	31 억	184974	N	N	N	N
58	20231020	160843	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2745	-165	5	-5.67	646505315	232390	137.84	2860	2900	2730	3780	2040	2910	2782.21	0.73	-48347	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	873	26.65	1.61	12	0.73	103.00	1705.00	5650	20230330	-51.42	2440	20230103	12.50	5650	-51.42	20230330	2440	12.50	20230103	5650	-51.42	20230330	2440	12.50	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
59	20231020	150842	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-130	5	-4.47	606448890	217862	129.22	2860	2900	2730	3780	2040	2910	2783.64	0.73	-52750	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	884	26.99	1.63	12	0.68	103.00	1705.00	5650	20230330	-50.80	2440	20230103	13.93	5650	-50.80	20230330	2440	13.93	20230103	5650	-50.80	20230330	2440	13.93	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
60	20231020	140850	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	-95	5	-3.26	533178795	191837	113.78	2860	2900	2730	3780	2040	2910	2779.33	0.73	-43936	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	896	27.33	1.65	12	0.60	103.00	1705.00	5650	20230330	-50.18	2440	20230103	15.37	5650	-50.18	20230330	2440	15.37	20230103	5650	-50.18	20230330	2440	15.37	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
61	20231020	130827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	-115	5	-3.95	475119550	171182	101.53	2860	2900	2730	3780	2040	2910	2775.52	0.73	-38627	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	889	27.14	1.64	12	0.54	103.00	1705.00	5650	20230330	-50.53	2440	20230103	14.55	5650	-50.53	20230330	2440	14.55	20230103	5650	-50.53	20230330	2440	14.55	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
62	20231020	120837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-145	5	-4.98	437011280	157465	93.40	2860	2900	2730	3780	2040	2910	2775.29	0.73	-40458	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	880	26.84	1.62	12	0.49	103.00	1705.00	5650	20230330	-51.06	2440	20230103	13.32	5650	-51.06	20230330	2440	13.32	20230103	5650	-51.06	20230330	2440	13.32	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
63	20231020	110847	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-145	5	-4.98	352415635	126775	75.19	2860	2900	2730	3780	2040	2910	2779.85	0.73	-31771	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	880	26.84	1.62	12	0.40	103.00	1705.00	5650	20230330	-51.06	2440	20230103	13.32	5650	-51.06	20230330	2440	13.32	20230103	5650	-51.06	20230330	2440	13.32	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
64	20231020	100837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-125	5	-4.30	236360770	84617	50.19	2860	2900	2750	3780	2040	2910	2793.30	0.73	-24850	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	886	27.04	1.63	12	0.27	103.00	1705.00	5650	20230330	-50.71	2440	20230103	14.14	5650	-50.71	20230330	2440	14.14	20230103	5650	-50.71	20230330	2440	14.14	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
65	20231020	090837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	-95	5	-3.26	39551975	13868	8.23	2860	2900	2815	3780	2040	2910	2852.01	0.73	-4169	3070	2990	2945	2865	2820	2967	2842	32	870	100	2030	5	1	31812000	896	27.33	1.65	12	0.04	103.00	1705.00	5650	20230330	-50.18	2440	20230103	15.37	5650	-50.18	20230330	2440	15.37	20230103	5650	-50.18	20230330	2440	15.37	20230103	5.25	N	217500	100	31 억	233250	N	N	N	N
66	20231019	160836	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2910	-145	5	-4.75	487058700	165903	51.62	2990	3025	2900	3970	2140	3055	2935.13	0.80	-19758	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	926	28.25	1.71	12	0.52	103.00	1705.00	5650	20230330	-48.50	2440	20230103	19.26	5650	-48.50	20230330	2440	19.26	20230103	5650	-48.50	20230330	2440	19.26	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
67	20231019	150827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2915	-140	5	-4.58	412582770	140283	43.65	2990	3025	2905	3970	2140	3055	2940.30	0.80	-16050	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	927	28.30	1.71	12	0.44	103.00	1705.00	5650	20230330	-48.41	2440	20230103	19.47	5650	-48.41	20230330	2440	19.47	20230103	5650	-48.41	20230330	2440	19.47	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
68	20231019	140839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	-130	5	-4.26	382841335	130075	40.47	2990	3025	2910	3970	2140	3055	2942.42	0.80	-15089	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	931	28.40	1.72	12	0.41	103.00	1705.00	5650	20230330	-48.23	2440	20230103	19.88	5650	-48.23	20230330	2440	19.88	20230103	5650	-48.23	20230330	2440	19.88	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
69	20231019	130830	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2920	-135	5	-4.42	353380635	120038	37.35	2990	3025	2910	3970	2140	3055	2943.03	0.80	-15723	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	929	28.35	1.71	12	0.38	103.00	1705.00	5650	20230330	-48.32	2440	20230103	19.67	5650	-48.32	20230330	2440	19.67	20230103	5650	-48.32	20230330	2440	19.67	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
70	20231019	120837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2915	-140	5	-4.58	281790985	95487	29.71	2990	3025	2910	3970	2140	3055	2950.06	0.80	-17871	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	927	28.30	1.71	12	0.30	103.00	1705.00	5650	20230330	-48.41	2440	20230103	19.47	5650	-48.41	20230330	2440	19.47	20230103	5650	-48.41	20230330	2440	19.47	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
71	20231019	110832	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2930	-125	5	-4.09	217503640	73522	22.88	2990	3025	2920	3970	2140	3055	2957.09	0.80	-10532	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	932	28.45	1.72	12	0.23	103.00	1705.00	5650	20230330	-48.14	2440	20230103	20.08	5650	-48.14	20230330	2440	20.08	20230103	5650	-48.14	20230330	2440	20.08	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
72	20231019	100825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3025	-30	5	-0.98	132693265	44875	13.96	2990	3025	2920	3970	2140	3055	2954.85	0.80	-4001	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	962	29.37	1.77	12	0.14	103.00	1705.00	5650	20230330	-46.46	2440	20230103	23.98	5650	-46.46	20230330	2440	23.98	20230103	5650	-46.46	20230330	2440	23.98	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
73	20231019	090835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2930	-125	5	-4.09	74409280	25118	7.82	2990	3025	2930	3970	2140	3055	2958.78	0.80	-3651	3201	3127	3091	3017	2981	3110	3000	32	915	100	2130	5	1	31812000	932	28.45	1.72	12	0.08	103.00	1705.00	5650	20230330	-48.14	2440	20230103	20.08	5650	-48.14	20230330	2440	20.08	20230103	5650	-48.14	20230330	2440	20.08	20230103	5.28	N	217500	100	31 억	253014	N	N	N	N
74	20231018	160839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3055	0	3	0.00	997441565	320752	452.29	3085	3165	3055	3970	2140	3055	3109.84	0.80	-1865	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	972	29.66	1.79	12	1.01	103.00	1705.00	5650	20230330	-45.93	2440	20230103	25.20	5650	-45.93	20230330	2440	25.20	20230103	5650	-45.93	20230330	2440	25.20	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
75	20231018	150828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3065	10	2	0.33	958808420	308125	434.49	3085	3165	3055	3970	2140	3055	3111.78	0.80	-5117	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	975	29.76	1.80	12	0.97	103.00	1705.00	5650	20230330	-45.75	2440	20230103	25.61	5650	-45.75	20230330	2440	25.61	20230103	5650	-45.75	20230330	2440	25.61	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
76	20231018	140817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3080	25	2	0.82	900820145	289215	407.82	3085	3165	3055	3970	2140	3055	3114.74	0.80	-10131	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	980	29.90	1.81	12	0.91	103.00	1705.00	5650	20230330	-45.49	2440	20230103	26.23	5650	-45.49	20230330	2440	26.23	20230103	5650	-45.49	20230330	2440	26.23	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
77	20231018	130816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	45	2	1.47	843167435	270477	381.40	3085	3165	3055	3970	2140	3055	3117.37	0.80	-11120	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	986	30.10	1.82	12	0.85	103.00	1705.00	5650	20230330	-45.13	2440	20230103	27.05	5650	-45.13	20230330	2440	27.05	20230103	5650	-45.13	20230330	2440	27.05	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
78	20231018	120831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	60	2	1.96	827278390	265335	374.15	3085	3165	3055	3970	2140	3055	3117.90	0.80	-9630	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	991	30.24	1.83	12	0.83	103.00	1705.00	5650	20230330	-44.87	2440	20230103	27.66	5650	-44.87	20230330	2440	27.66	20230103	5650	-44.87	20230330	2440	27.66	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
79	20231018	110824	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	70	2	2.29	749345020	240281	338.82	3085	3165	3055	3970	2140	3055	3118.66	0.80	-9307	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	994	30.34	1.83	12	0.76	103.00	1705.00	5650	20230330	-44.69	2440	20230103	28.07	5650	-44.69	20230330	2440	28.07	20230103	5650	-44.69	20230330	2440	28.07	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
80	20231018	100834	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	50	2	1.64	568168525	182046	256.70	3085	3165	3075	3970	2140	3055	3121.07	0.80	-13635	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	988	30.15	1.82	12	0.57	103.00	1705.00	5650	20230330	-45.04	2440	20230103	27.25	5650	-45.04	20230330	2440	27.25	20230103	5650	-45.04	20230330	2440	27.25	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
81	20231018	090819	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	50	2	1.64	241805475	77340	109.06	3085	3160	3075	3970	2140	3055	3126.66	0.80	-26961	3155	3105	3020	2970	2885	3130	2995	32	915	100	2130	5	1	31812000	988	30.15	1.82	12	0.24	103.00	1705.00	5650	20230330	-45.04	2440	20230103	27.25	5650	-45.04	20230330	2440	27.25	20230103	5650	-45.04	20230330	2440	27.25	20230103	5.32	N	217500	100	31 억	255616	N	N	N	N
82	20231017	160823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3055	75	2	2.52	215086805	70780	64.25	3000	3070	2935	3870	2090	2980	3038.74	0.71	30323	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	972	29.66	1.79	12	0.22	103.00	1705.00	5650	20230330	-45.93	2440	20230103	25.20	5650	-45.93	20230330	2440	25.20	20230103	5650	-45.93	20230330	2440	25.20	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
83	20231017	150830	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3045	65	2	2.18	201652455	66372	60.25	3000	3070	2935	3870	2090	2980	3038.22	0.71	28914	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	969	29.56	1.79	12	0.21	103.00	1705.00	5650	20230330	-46.11	2440	20230103	24.80	5650	-46.11	20230330	2440	24.80	20230103	5650	-46.11	20230330	2440	24.80	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
84	20231017	140831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3040	60	2	2.01	195572940	64371	58.43	3000	3070	2935	3870	2090	2980	3038.22	0.71	27839	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	967	29.51	1.78	12	0.20	103.00	1705.00	5650	20230330	-46.19	2440	20230103	24.59	5650	-46.19	20230330	2440	24.59	20230103	5650	-46.19	20230330	2440	24.59	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
85	20231017	130824	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	80	2	2.68	170155545	56034	50.86	3000	3070	2935	3870	2090	2980	3036.65	0.71	28202	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	973	29.71	1.79	12	0.18	103.00	1705.00	5650	20230330	-45.84	2440	20230103	25.41	5650	-45.84	20230330	2440	25.41	20230103	5650	-45.84	20230330	2440	25.41	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
86	20231017	120828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3055	75	2	2.52	132677945	43757	39.72	3000	3065	2935	3870	2090	2980	3032.15	0.71	25208	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	972	29.66	1.79	12	0.14	103.00	1705.00	5650	20230330	-45.93	2440	20230103	25.20	5650	-45.93	20230330	2440	25.20	20230103	5650	-45.93	20230330	2440	25.20	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
87	20231017	110818	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	80	2	2.68	109337010	36067	32.74	3000	3065	2935	3870	2090	2980	3031.50	0.71	21378	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	973	29.71	1.79	12	0.11	103.00	1705.00	5650	20230330	-45.84	2440	20230103	25.41	5650	-45.84	20230330	2440	25.41	20230103	5650	-45.84	20230330	2440	25.41	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
88	20231017	100812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3050	70	2	2.35	90885840	30020	27.25	3000	3060	2935	3870	2090	2980	3027.51	0.71	17722	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	970	29.61	1.79	12	0.09	103.00	1705.00	5650	20230330	-46.02	2440	20230103	25.00	5650	-46.02	20230330	2440	25.00	20230103	5650	-46.02	20230330	2440	25.00	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
89	20231017	090820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3005	25	2	0.84	24845310	8294	7.53	3000	3030	2935	3870	2090	2980	2995.58	0.71	387	3103	3041	2988	2926	2873	3015	2900	32	890	100	2080	5	1	31812000	956	29.17	1.76	12	0.03	103.00	1705.00	5650	20230330	-46.81	2440	20230103	23.16	5650	-46.81	20230330	2440	23.16	20230103	5650	-46.81	20230330	2440	23.16	20230103	5.32	N	217500	100	31 억	224594	N	N	N	N
90	20231016	160820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2980	-100	5	-3.25	327329385	109801	155.28	3050	3050	2935	4000	2160	3080	2981.07	0.79	-26230	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	948	28.93	1.75	12	0.35	103.00	1705.00	5650	20230330	-47.26	2440	20230103	22.13	5650	-47.26	20230330	2440	22.13	20230103	5650	-47.26	20230330	2440	22.13	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
91	20231016	150820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2960	-120	5	-3.90	306765645	102878	145.49	3050	3050	2935	4000	2160	3080	2981.79	0.79	-28465	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	942	28.74	1.74	12	0.32	103.00	1705.00	5650	20230330	-47.61	2440	20230103	21.31	5650	-47.61	20230330	2440	21.31	20230103	5650	-47.61	20230330	2440	21.31	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
92	20231016	140822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2980	-100	5	-3.25	282478715	94674	133.88	3050	3050	2935	4000	2160	3080	2983.65	0.79	-28173	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	948	28.93	1.75	12	0.30	103.00	1705.00	5650	20230330	-47.26	2440	20230103	22.13	5650	-47.26	20230330	2440	22.13	20230103	5650	-47.26	20230330	2440	22.13	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
93	20231016	130816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2960	-120	5	-3.90	271105840	90841	128.46	3050	3050	2935	4000	2160	3080	2984.35	0.79	-27004	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	942	28.74	1.74	12	0.29	103.00	1705.00	5650	20230330	-47.61	2440	20230103	21.31	5650	-47.61	20230330	2440	21.31	20230103	5650	-47.61	20230330	2440	21.31	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
94	20231016	120816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2965	-115	5	-3.73	252918360	84679	119.75	3050	3050	2935	4000	2160	3080	2986.73	0.79	-25684	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	943	28.79	1.74	12	0.27	103.00	1705.00	5650	20230330	-47.52	2440	20230103	21.52	5650	-47.52	20230330	2440	21.52	20230103	5650	-47.52	20230330	2440	21.52	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
95	20231016	110812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2970	-110	5	-3.57	231648435	77467	109.55	3050	3050	2950	4000	2160	3080	2990.23	0.79	-26025	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	945	28.83	1.74	12	0.24	103.00	1705.00	5650	20230330	-47.43	2440	20230103	21.72	5650	-47.43	20230330	2440	21.72	20230103	5650	-47.43	20230330	2440	21.72	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
96	20231016	100807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	-90	5	-2.92	184963785	61737	87.31	3050	3050	2955	4000	2160	3080	2995.93	0.79	-26386	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	951	29.03	1.75	12	0.19	103.00	1705.00	5650	20230330	-47.08	2440	20230103	22.54	5650	-47.08	20230330	2440	22.54	20230103	5650	-47.08	20230330	2440	22.54	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
97	20231016	090809	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	-90	5	-2.92	66196315	21994	31.10	3050	3050	2985	4000	2160	3080	3009.58	0.79	-8603	3150	3115	3080	3045	3010	3097	3027	32	920	100	2150	5	1	31812000	951	29.03	1.75	12	0.07	103.00	1705.00	5650	20230330	-47.08	2440	20230103	22.54	5650	-47.08	20230330	2440	22.54	20230103	5650	-47.08	20230330	2440	22.54	20230103	5.31	N	217500	100	31 억	250821	N	N	N	N
98	20231012	160833	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	75	2	2.48	418501760	134467	158.74	3030	3150	3030	3935	2125	3030	3112.54	0.82	-606	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	988	30.15	1.82	12	0.42	103.00	1705.00	5650	20230330	-45.04	2440	20230103	27.25	5650	-45.04	20230330	2440	27.25	20230103	5650	-45.04	20230330	2440	27.25	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
99	20231012	150815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	100	2	3.30	398981365	128183	151.32	3030	3150	3030	3935	2125	3030	3112.82	0.82	-1100	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	996	30.39	1.84	12	0.40	103.00	1705.00	5650	20230330	-44.60	2440	20230103	28.28	5650	-44.60	20230330	2440	28.28	20230103	5650	-44.60	20230330	2440	28.28	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
100	20231012	140816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	100	2	3.30	353173505	113561	134.06	3030	3150	3030	3935	2125	3030	3110.24	0.82	4904	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	996	30.39	1.84	12	0.36	103.00	1705.00	5650	20230330	-44.60	2440	20230103	28.28	5650	-44.60	20230330	2440	28.28	20230103	5650	-44.60	20230330	2440	28.28	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
101	20231012	130815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	90	2	2.97	308368305	99213	117.12	3030	3150	3030	3935	2125	3030	3108.42	0.82	10027	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	993	30.29	1.83	12	0.31	103.00	1705.00	5650	20230330	-44.78	2440	20230103	27.87	5650	-44.78	20230330	2440	27.87	20230103	5650	-44.78	20230330	2440	27.87	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
102	20231012	120825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	80	2	2.64	283344440	91189	107.65	3030	3150	3030	3935	2125	3030	3107.52	0.82	11972	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	989	30.19	1.82	12	0.29	103.00	1705.00	5650	20230330	-44.96	2440	20230103	27.46	5650	-44.96	20230330	2440	27.46	20230103	5650	-44.96	20230330	2440	27.46	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
103	20231012	110823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	105	2	3.47	263055565	84669	99.95	3030	3150	3030	3935	2125	3030	3107.19	0.82	13957	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	997	30.44	1.84	12	0.27	103.00	1705.00	5650	20230330	-44.51	2440	20230103	28.48	5650	-44.51	20230330	2440	28.48	20230103	5650	-44.51	20230330	2440	28.48	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
104	20231012	100818	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	90	2	2.97	173412700	56007	66.12	3030	3140	3030	3935	2125	3030	3096.69	0.82	16629	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	993	30.29	1.83	12	0.18	103.00	1705.00	5650	20230330	-44.78	2440	20230103	27.87	5650	-44.78	20230330	2440	27.87	20230103	5650	-44.78	20230330	2440	27.87	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
105	20231012	090824	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	40	2	1.32	42990700	14109	16.66	3030	3070	3030	3935	2125	3030	3047.48	0.82	8287	3103	3066	3003	2966	2903	3085	2985	32	905	100	2120	5	1	31812000	977	29.81	1.80	12	0.04	103.00	1705.00	5650	20230330	-45.66	2440	20230103	25.82	5650	-45.66	20230330	2440	25.82	20230103	5650	-45.66	20230330	2440	25.82	20230103	5.45	N	217500	100	31 억	259542	N	N	N	N
106	20231011	160813	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	120	2	4.12	253159220	84050	71.33	2940	3040	2940	3780	2040	2910	3011.92	0.70	36055	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	964	29.42	1.78	12	0.26	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
107	20231011	150817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3015	105	2	3.61	243391035	80823	68.59	2940	3040	2940	3780	2040	2910	3011.41	0.70	37004	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	959	29.27	1.77	12	0.25	103.00	1705.00	5650	20230330	-46.64	2440	20230103	23.57	5650	-46.64	20230330	2440	23.57	20230103	5650	-46.64	20230330	2440	23.57	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
108	20231011	140821	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	110	2	3.78	236563255	78561	66.67	2940	3040	2940	3780	2040	2910	3011.20	0.70	37676	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	961	29.32	1.77	12	0.25	103.00	1705.00	5650	20230330	-46.55	2440	20230103	23.77	5650	-46.55	20230330	2440	23.77	20230103	5650	-46.55	20230330	2440	23.77	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
109	20231011	130811	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	120	2	4.12	221311470	73517	62.39	2940	3040	2940	3780	2040	2910	3010.34	0.70	38631	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	964	29.42	1.78	12	0.23	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
110	20231011	120827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	120	2	4.12	206505305	68621	58.24	2940	3040	2940	3780	2040	2910	3009.36	0.70	37353	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	964	29.42	1.78	12	0.22	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
111	20231011	110821	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	120	2	4.12	186103295	61886	52.52	2940	3040	2940	3780	2040	2910	3007.20	0.70	36527	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	964	29.42	1.78	12	0.19	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
112	20231011	100814	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	85	2	2.92	95072185	31732	26.93	2940	3020	2940	3780	2040	2910	2996.10	0.70	14555	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	953	29.08	1.76	12	0.10	103.00	1705.00	5650	20230330	-46.99	2440	20230103	22.75	5650	-46.99	20230330	2440	22.75	20230103	5650	-46.99	20230330	2440	22.75	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
113	20231011	090819	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2970	60	2	2.06	9118785	3081	2.61	2940	2970	2940	3780	2040	2910	2959.68	0.70	587	3113	3011	2953	2851	2793	2982	2822	32	870	100	2030	5	1	31812000	945	28.83	1.74	12	0.01	103.00	1705.00	5650	20230330	-47.43	2440	20230103	21.72	5650	-47.43	20230330	2440	21.72	20230103	5650	-47.43	20230330	2440	21.72	20230103	5.53	N	217500	100	31 억	223237	N	N	N	N
114	20231010	150808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	-60	5	-2.01	323548320	108832	138.45	2985	3055	2895	3880	2090	2985	2972.92	0.69	39	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	931	28.40	1.72	12	0.34	103.00	1705.00	5650	20230330	-48.23	2440	20230103	19.88	5650	-48.23	20230330	2440	19.88	20230103	5650	-48.23	20230330	2440	19.88	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
115	20231010	140813	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	-60	5	-2.01	279336045	93636	119.12	2985	3055	2905	3880	2090	2985	2983.21	0.69	4120	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	931	28.40	1.72	12	0.29	103.00	1705.00	5650	20230330	-48.23	2440	20230103	19.88	5650	-48.23	20230330	2440	19.88	20230103	5650	-48.23	20230330	2440	19.88	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
116	20231010	130805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2940	-45	5	-1.51	238739220	79701	101.39	2985	3055	2910	3880	2090	2985	2995.44	0.69	1994	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	935	28.54	1.72	12	0.25	103.00	1705.00	5650	20230330	-47.96	2440	20230103	20.49	5650	-47.96	20230330	2440	20.49	20230103	5650	-47.96	20230330	2440	20.49	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
117	20231010	120804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	10	2	0.34	202435955	67419	85.77	2985	3055	2910	3880	2090	2985	3002.65	0.69	7754	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	953	29.08	1.76	12	0.21	103.00	1705.00	5650	20230330	-46.99	2440	20230103	22.75	5650	-46.99	20230330	2440	22.75	20230103	5650	-46.99	20230330	2440	22.75	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
118	20231010	110750	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	45	2	1.51	134138790	44678	56.84	2985	3055	2910	3880	2090	2985	3002.35	0.69	682	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	964	29.42	1.78	12	0.14	103.00	1705.00	5650	20230330	-46.37	2440	20230103	24.18	5650	-46.37	20230330	2440	24.18	20230103	5650	-46.37	20230330	2440	24.18	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
119	20231010	100758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3010	25	2	0.84	86978545	29119	37.04	2985	3040	2910	3880	2090	2985	2987.00	0.69	-114	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	958	29.22	1.77	12	0.09	103.00	1705.00	5650	20230330	-46.73	2440	20230103	23.36	5650	-46.73	20230330	2440	23.36	20230103	5650	-46.73	20230330	2440	23.36	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
120	20231010	090752	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2930	-55	5	-1.84	24003825	8079	10.28	2985	3000	2930	3880	2090	2985	2971.14	0.69	-2277	3088	3036	2958	2906	2828	3062	2932	32	895	100	2080	5	1	31812000	932	28.45	1.72	12	0.03	103.00	1705.00	5650	20230330	-48.14	2440	20230103	20.08	5650	-48.14	20230330	2440	20.08	20230103	5650	-48.14	20230330	2440	20.08	20230103	5.64	N	217500	100	31 억	221017	N	N	N	N
121	20231006	160800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2985	85	2	2.93	233144430	78606	49.45	2880	3010	2880	3770	2030	2900	2965.98	0.58	35926	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	950	28.98	1.75	12	0.25	103.00	1705.00	5650	20230330	-47.17	2440	20230103	22.34	5650	-47.17	20230330	2440	22.34	20230103	5650	-47.17	20230330	2440	22.34	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
122	20231006	150749	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2965	65	2	2.24	229415900	77355	48.66	2880	3010	2880	3770	2030	2900	2965.75	0.58	36449	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	943	28.79	1.74	12	0.24	103.00	1705.00	5650	20230330	-47.52	2440	20230103	21.52	5650	-47.52	20230330	2440	21.52	20230103	5650	-47.52	20230330	2440	21.52	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
123	20231006	140751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	90	2	3.10	198421820	66934	42.11	2880	3010	2880	3770	2030	2900	2964.44	0.58	30737	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	951	29.03	1.75	12	0.21	103.00	1705.00	5650	20230330	-47.08	2440	20230103	22.54	5650	-47.08	20230330	2440	22.54	20230103	5650	-47.08	20230330	2440	22.54	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
124	20231006	130741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3005	105	2	3.62	170847820	57702	36.30	2880	3010	2880	3770	2030	2900	2960.86	0.58	25677	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	956	29.17	1.76	12	0.18	103.00	1705.00	5650	20230330	-46.81	2440	20230103	23.16	5650	-46.81	20230330	2440	23.16	20230103	5650	-46.81	20230330	2440	23.16	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
125	20231006	120740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	90	2	3.10	146906575	49707	31.27	2880	3000	2880	3770	2030	2900	2955.45	0.58	22592	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	951	29.03	1.75	12	0.16	103.00	1705.00	5650	20230330	-47.08	2440	20230103	22.54	5650	-47.08	20230330	2440	22.54	20230103	5650	-47.08	20230330	2440	22.54	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
126	20231006	110733	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	95	2	3.28	120199895	40744	25.63	2880	3000	2880	3770	2030	2900	2950.13	0.58	20145	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	953	29.08	1.76	12	0.13	103.00	1705.00	5650	20230330	-46.99	2440	20230103	22.75	5650	-46.99	20230330	2440	22.75	20230103	5650	-46.99	20230330	2440	22.75	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
127	20231006	100738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	90	2	3.10	83759870	28499	17.93	2880	2995	2880	3770	2030	2900	2939.05	0.58	12916	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	951	29.03	1.75	12	0.09	103.00	1705.00	5650	20230330	-47.08	2440	20230103	22.54	5650	-47.08	20230330	2440	22.54	20230103	5650	-47.08	20230330	2440	22.54	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N
128	20231006	090734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2950	50	2	1.72	36341050	12519	7.88	2880	2950	2880	3770	2030	2900	2902.87	0.58	4819	3090	2995	2945	2850	2800	2970	2825	32	870	100	2030	5	1	31812000	938	28.64	1.73	12	0.04	103.00	1705.00	5650	20230330	-47.79	2440	20230103	20.90	5650	-47.79	20230330	2440	20.90	20230103	5650	-47.79	20230330	2440	20.90	20230103	5.62	N	217500	100	31 억	184168	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History